S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
55.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.62 41.65 41.60 41.61 1,098.0K
09:31 41.61 41.63 41.60 41.60 313.5K
09:32 41.62 41.64 41.61 41.63 259.3K
09:33 41.63 41.65 41.63 41.65 252.5K
09:34 41.66 41.68 41.66 41.68 459.2K
09:35 41.69 41.71 41.69 41.71 232.2K
09:36 41.74 41.76 41.73 41.73 259.5K
09:37 41.73 41.76 41.73 41.76 185.0K
09:38 41.78 41.78 41.76 41.77 250.0K
09:39 41.79 41.79 41.76 41.76 242.0K
09:40 41.73 41.74 41.68 41.68 847.1K
09:41 41.68 41.70 41.66 41.70 327.4K
09:42 41.70 41.70 41.69 41.70 193.2K
09:43 41.68 41.68 41.67 41.67 207.0K
09:44 41.67 41.68 41.66 41.66 234.3K
09:45 41.66 41.71 41.66 41.70 312.6K
09:46 41.68 41.68 41.67 41.67 230.0K
09:47 41.69 41.70 41.69 41.69 191.4K
09:48 41.69 41.70 41.69 41.70 203.0K
09:49 41.69 41.71 41.69 41.70 307.9K
09:50 41.70 41.70 41.69 41.70 161.9K
09:51 41.70 41.70 41.68 41.70 256.9K
09:52 41.70 41.70 41.70 41.70 112.3K
09:53 41.70 41.71 41.70 41.71 312.7K
09:54 41.72 41.74 41.72 41.74 273.3K
09:55 41.74 41.74 41.74 41.74 125.7K
09:56 41.74 41.74 41.73 41.74 194.4K
09:57 41.76 41.76 41.75 41.75 190.2K
09:58 41.74 41.74 41.74 41.74 194.1K
09:59 41.73 41.73 41.71 41.71 600.1K
10:00 41.69 41.72 41.69 41.71 223.1K
10:01 41.73 41.74 41.73 41.73 180.5K
10:02 41.74 41.75 41.72 41.72 217.8K
10:03 41.73 41.73 41.71 41.71 179.3K
10:04 41.71 41.72 41.71 41.72 183.2K
10:05 41.72 41.72 41.71 41.71 237.5K
10:06 41.69 41.71 41.69 41.71 139.7K
10:07 41.70 41.70 41.67 41.67 272.6K
10:08 41.68 41.68 41.67 41.67 314.1K
10:09 41.67 41.67 41.67 41.67 100.4K
10:10 41.67 41.68 41.66 41.68 183.7K
10:11 41.67 41.67 41.64 41.65 197.0K
10:12 41.65 41.67 41.65 41.67 157.9K
10:13 41.67 41.69 41.67 41.69 130.7K
10:14 41.68 41.69 41.67 41.69 102.2K
10:15 41.68 41.69 41.68 41.69 134.8K
10:16 41.70 41.71 41.70 41.70 165.0K
10:17 41.70 41.70 41.69 41.70 140.5K
10:18 41.70 41.71 41.70 41.71 115.2K
10:19 41.71 41.72 41.71 41.72 63.4K
10:20 41.72 41.72 41.71 41.71 168.1K
10:21 41.69 41.71 41.69 41.71 163.4K
10:22 41.70 41.71 41.70 41.71 55.2K
10:23 41.71 41.71 41.71 41.71 96.5K
10:24 41.72 41.72 41.71 41.71 102.5K
10:25 41.70 41.70 41.67 41.67 146.0K
10:26 41.68 41.68 41.66 41.66 137.4K
10:27 41.67 41.67 41.66 41.66 92.1K
10:28 41.65 41.65 41.64 41.64 115.3K
10:29 41.64 41.64 41.64 41.64 104.0K
10:30 41.64 41.64 41.64 41.64 81.6K
10:31 41.64 41.66 41.64 41.65 176.0K
10:32 41.65 41.65 41.62 41.62 118.3K
10:33 41.62 41.62 41.59 41.59 346.8K
10:34 41.58 41.59 41.58 41.59 247.4K
10:35 41.59 41.61 41.59 41.61 223.5K
10:36 41.61 41.61 41.59 41.59 82.5K
10:37 41.61 41.61 41.61 41.61 123.3K
10:38 41.60 41.61 41.60 41.60 134.7K
10:39 41.60 41.61 41.60 41.61 109.0K
10:40 41.61 41.62 41.61 41.62 105.8K
10:41 41.61 41.61 41.61 41.61 92.0K
10:42 41.60 41.60 41.59 41.59 117.1K
10:43 41.59 41.59 41.59 41.59 102.3K
10:44 41.59 41.60 41.59 41.60 117.1K
10:45 41.59 41.60 41.59 41.60 125.5K
10:46 41.60 41.60 41.59 41.60 89.6K
10:47 41.60 41.60 41.60 41.60 106.7K
10:48 41.59 41.59 41.58 41.59 104.4K
10:49 41.59 41.59 41.58 41.59 78.1K
10:50 41.59 41.59 41.59 41.59 123.7K
10:51 41.58 41.58 41.57 41.57 192.2K
10:52 41.58 41.58 41.57 41.57 118.0K
10:53 41.58 41.58 41.57 41.58 84.1K
10:54 41.58 41.58 41.57 41.57 113.5K
10:55 41.58 41.58 41.58 41.58 94.0K
10:56 41.58 41.58 41.56 41.56 117.7K
10:57 41.56 41.56 41.55 41.55 65.9K
10:58 41.56 41.58 41.56 41.58 131.1K
10:59 41.58 41.58 41.57 41.57 73.3K
11:00 41.57 41.58 41.57 41.58 78.9K
11:01 41.57 41.57 41.55 41.55 162.1K
11:02 41.56 41.56 41.56 41.56 106.4K
11:03 41.57 41.57 41.56 41.57 100.2K
11:04 41.57 41.57 41.57 41.57 87.2K
11:05 41.57 41.59 41.57 41.59 202.2K
11:06 41.59 41.59 41.59 41.59 114.6K
11:07 41.58 41.59 41.58 41.59 65.1K
11:08 41.59 41.61 41.59 41.61 130.1K
11:09 41.60 41.62 41.60 41.60 105.6K
11:10 41.60 41.62 41.60 41.62 82.8K
11:11 41.62 41.62 41.61 41.62 109.3K
11:12 41.62 41.62 41.62 41.62 53.5K
11:13 41.64 41.66 41.64 41.66 184.1K
11:14 41.67 41.67 41.67 41.67 97.4K
11:15 41.67 41.67 41.62 41.62 275.6K
11:16 41.61 41.61 41.61 41.61 79.0K
11:17 41.62 41.63 41.62 41.63 61.8K
11:18 41.63 41.63 41.62 41.62 96.7K
11:19 41.62 41.63 41.62 41.63 108.6K
11:20 41.63 41.63 41.62 41.62 104.1K
11:21 41.62 41.62 41.61 41.61 83.3K
11:22 41.61 41.61 41.61 41.61 72.7K
11:23 41.61 41.61 41.61 41.61 106.0K
11:24 41.61 41.62 41.61 41.62 93.6K
11:25 41.62 41.63 41.62 41.63 97.4K
11:26 41.62 41.63 41.62 41.63 63.5K
11:27 41.62 41.62 41.61 41.61 182.3K
11:28 41.61 41.62 41.61 41.62 149.4K
11:29 41.62 41.63 41.62 41.63 121.6K
11:30 41.63 41.63 41.62 41.63 165.9K
11:31 41.63 41.64 41.63 41.64 84.6K
11:32 41.65 41.65 41.64 41.65 233.6K
11:33 41.65 41.67 41.65 41.67 143.4K
11:34 41.68 41.68 41.67 41.67 203.7K
11:35 41.66 41.66 41.66 41.66 71.2K
11:36 41.66 41.66 41.66 41.66 69.7K
11:37 41.66 41.66 41.65 41.65 119.3K
11:38 41.64 41.64 41.64 41.64 155.7K
11:39 41.64 41.64 41.64 41.64 72.6K
11:40 41.64 41.64 41.63 41.63 173.1K
11:41 41.63 41.64 41.63 41.64 69.9K
11:42 41.64 41.64 41.62 41.62 133.2K
11:43 41.63 41.63 41.60 41.60 166.2K
11:44 41.59 41.59 41.58 41.59 233.8K
11:45 41.59 41.59 41.58 41.58 69.5K
11:46 41.59 41.59 41.59 41.59 167.5K
11:47 41.59 41.60 41.59 41.60 117.8K
11:48 41.60 41.61 41.60 41.61 127.3K
11:49 41.61 41.62 41.61 41.62 109.7K
11:50 41.62 41.62 41.61 41.61 54.6K
11:51 41.61 41.61 41.59 41.59 144.4K
11:52 41.59 41.59 41.59 41.59 91.6K
11:53 41.59 41.60 41.59 41.60 82.7K
11:54 41.60 41.60 41.59 41.59 61.0K
11:55 41.58 41.60 41.58 41.60 110.3K
11:56 41.59 41.59 41.59 41.59 73.2K
11:57 41.59 41.60 41.59 41.59 97.4K
11:58 41.59 41.60 41.59 41.59 128.1K
11:59 41.59 41.59 41.59 41.59 54.4K
12:00 41.59 41.60 41.59 41.60 67.2K
12:01 41.61 41.61 41.61 41.61 75.0K
12:02 41.61 41.61 41.61 41.61 134.7K
12:03 41.61 41.61 41.60 41.60 63.5K
12:04 41.61 41.61 41.61 41.61 59.9K
12:05 41.61 41.61 41.60 41.60 111.4K
12:06 41.60 41.60 41.59 41.59 63.1K
12:07 41.59 41.59 41.58 41.58 93.0K
12:08 41.58 41.58 41.56 41.56 91.7K
12:09 41.56 41.57 41.56 41.57 79.1K
12:10 41.57 41.57 41.57 41.57 127.8K
12:11 41.58 41.58 41.58 41.58 52.6K
12:12 41.58 41.58 41.58 41.58 55.6K
12:13 41.58 41.59 41.58 41.59 46.5K
12:14 41.59 41.59 41.59 41.59 55.3K
12:15 41.58 41.58 41.57 41.57 94.5K
12:16 41.58 41.58 41.58 41.58 80.7K
12:17 41.58 41.58 41.58 41.58 57.5K
12:18 41.58 41.58 41.57 41.57 70.6K
12:19 41.56 41.56 41.54 41.54 136.9K
12:20 41.54 41.54 41.54 41.54 93.4K
12:21 41.54 41.54 41.54 41.54 117.2K
12:22 41.55 41.56 41.55 41.56 58.7K
12:23 41.56 41.56 41.55 41.55 91.5K
12:24 41.55 41.55 41.55 41.55 62.4K
12:25 41.54 41.54 41.54 41.54 118.7K
12:26 41.54 41.55 41.54 41.55 98.4K
12:27 41.55 41.56 41.55 41.56 145.5K
12:28 41.56 41.57 41.56 41.57 109.6K
12:29 41.56 41.56 41.56 41.56 83.4K
12:30 41.56 41.57 41.56 41.57 100.2K
12:31 41.57 41.57 41.57 41.57 82.0K
12:32 41.58 41.58 41.58 41.58 183.0K
12:33 41.58 41.59 41.58 41.58 70.4K
12:34 41.59 41.59 41.58 41.59 146.5K
12:35 41.60 41.61 41.60 41.61 163.0K
12:36 41.62 41.64 41.62 41.64 108.0K
12:37 41.64 41.66 41.64 41.65 272.2K
12:38 41.65 41.67 41.65 41.67 89.5K
12:39 41.67 41.67 41.67 41.67 200.5K
12:40 41.66 41.68 41.66 41.68 296.8K
12:41 41.69 41.69 41.68 41.68 220.7K
12:42 41.68 41.68 41.67 41.67 92.4K
12:43 41.67 41.67 41.67 41.67 111.7K
12:44 41.67 41.68 41.67 41.68 316.9K
12:45 41.68 41.69 41.67 41.68 106.3K
12:46 41.67 41.67 41.66 41.66 152.4K
12:47 41.66 41.66 41.66 41.66 104.8K
12:48 41.66 41.66 41.65 41.65 59.7K
12:49 41.65 41.65 41.64 41.64 157.9K
12:50 41.66 41.66 41.66 41.66 94.3K
12:51 41.65 41.65 41.64 41.64 129.0K
12:52 41.63 41.63 41.63 41.63 103.0K
12:53 41.63 41.63 41.63 41.63 109.4K
12:54 41.63 41.63 41.62 41.62 347.9K
12:55 41.63 41.64 41.63 41.64 199.1K
12:56 41.65 41.66 41.65 41.66 89.2K
12:57 41.66 41.68 41.66 41.67 102.4K
12:58 41.68 41.70 41.68 41.70 158.6K
12:59 41.70 41.71 41.70 41.70 130.3K
13:00 41.72 41.73 41.72 41.72 344.1K
13:01 41.72 41.72 41.71 41.71 58.4K
13:02 41.71 41.72 41.71 41.72 85.7K
13:03 41.72 41.72 41.71 41.72 57.8K
13:04 41.72 41.72 41.71 41.71 292.4K
13:05 41.72 41.72 41.71 41.71 45.7K
13:06 41.71 41.72 41.71 41.72 183.4K
13:07 41.72 41.72 41.72 41.72 55.5K
13:08 41.71 41.71 41.71 41.71 53.2K
13:09 41.71 41.71 41.71 41.71 73.5K
13:10 41.70 41.70 41.70 41.70 39.1K
13:11 41.70 41.70 41.69 41.69 41.2K
13:12 41.70 41.70 41.70 41.70 50.7K
13:13 41.70 41.70 41.70 41.70 49.2K
13:14 41.70 41.70 41.69 41.69 63.7K
13:15 41.69 41.69 41.69 41.69 32.9K
13:16 41.68 41.68 41.68 41.68 68.3K
13:17 41.68 41.68 41.68 41.68 21.2K
13:18 41.68 41.68 41.68 41.68 21.6K
13:19 41.68 41.69 41.68 41.68 30.5K
13:20 41.69 41.69 41.68 41.68 49.9K
13:21 41.68 41.68 41.68 41.68 49.6K
13:22 41.68 41.68 41.67 41.67 41.5K
13:23 41.66 41.67 41.66 41.67 65.5K
13:24 41.66 41.67 41.66 41.67 33.1K
13:25 41.67 41.68 41.67 41.67 43.9K
13:26 41.68 41.68 41.67 41.68 27.4K
13:27 41.67 41.68 41.67 41.68 39.0K
13:28 41.68 41.68 41.67 41.68 33.8K
13:29 41.68 41.68 41.68 41.68 22.7K
13:30 41.68 41.68 41.68 41.68 29.5K
13:31 41.68 41.68 41.67 41.67 30.6K
13:32 41.67 41.68 41.67 41.67 37.4K
13:33 41.68 41.68 41.68 41.68 57.6K
13:34 41.68 41.68 41.67 41.67 43.6K
13:35 41.67 41.68 41.67 41.68 18.6K
13:36 41.67 41.67 41.67 41.67 12.3K
13:37 41.67 41.68 41.67 41.68 44.6K
13:38 41.68 41.68 41.68 41.68 49.3K
13:39 41.68 41.68 41.68 41.68 86.2K
13:40 41.68 41.69 41.68 41.69 41.3K
13:41 41.68 41.68 41.68 41.68 56.9K
13:42 41.69 41.69 41.68 41.68 60.7K
13:43 41.68 41.68 41.67 41.68 42.3K
13:44 41.68 41.68 41.68 41.68 11.8K
13:45 41.68 41.68 41.68 41.68 37.8K
13:46 41.68 41.68 41.68 41.68 47.4K
13:47 41.68 41.68 41.68 41.68 31.2K
13:48 41.68 41.68 41.68 41.68 30.9K
13:49 41.68 41.68 41.68 41.68 32.5K
13:50 41.67 41.68 41.67 41.68 34.0K
13:51 41.68 41.68 41.68 41.68 42.1K
13:52 41.68 41.68 41.67 41.67 56.3K
13:53 41.67 41.68 41.67 41.68 36.2K
13:54 41.68 41.68 41.68 41.68 61.9K
13:55 41.68 41.68 41.68 41.68 40.0K
13:56 41.69 41.69 41.68 41.69 17.9K
13:57 41.68 41.69 41.68 41.69 30.4K
13:58 41.69 41.69 41.69 41.69 22.8K
13:59 41.69 41.70 41.69 41.69 32.5K
14:00 41.69 41.69 41.68 41.68 50.7K
14:01 41.68 41.68 41.67 41.67 46.7K
14:02 41.67 41.67 41.67 41.67 18.0K
14:03 41.67 41.67 41.67 41.67 24.3K
14:04 41.67 41.67 41.67 41.67 49.7K
14:05 41.67 41.67 41.67 41.67 57.8K
14:06 41.67 41.67 41.66 41.67 70.1K
14:07 41.67 41.67 41.67 41.67 42.4K
14:08 41.67 41.67 41.66 41.66 61.4K
14:09 41.66 41.66 41.66 41.66 32.3K
14:10 41.66 41.66 41.65 41.66 40.3K
14:11 41.65 41.65 41.65 41.65 19.2K
14:12 41.65 41.65 41.65 41.65 41.6K
14:13 41.65 41.65 41.65 41.65 38.5K
14:14 41.65 41.65 41.65 41.65 14.3K
14:15 41.65 41.66 41.65 41.66 24.5K
14:16 41.66 41.66 41.66 41.66 107.2K
14:17 41.66 41.66 41.66 41.66 50.5K
14:18 41.66 41.66 41.66 41.66 47.0K
14:19 41.66 41.66 41.66 41.66 48.5K
14:20 41.66 41.68 41.66 41.68 82.8K
14:21 41.68 41.69 41.68 41.69 74.8K
14:22 41.68 41.69 41.68 41.69 46.0K
14:23 41.69 41.69 41.69 41.69 41.5K
14:24 41.69 41.69 41.69 41.69 61.9K
14:25 41.69 41.70 41.69 41.70 39.8K
14:26 41.69 41.70 41.69 41.70 106.1K
14:27 41.70 41.70 41.70 41.70 34.1K
14:28 41.70 41.70 41.70 41.70 39.8K
14:29 41.70 41.70 41.70 41.70 14.1K
14:30 41.70 41.70 41.69 41.69 36.4K
14:31 41.70 41.70 41.69 41.70 22.7K
14:32 41.70 41.70 41.69 41.69 23.5K
14:33 41.69 41.69 41.69 41.69 11.7K
14:34 41.69 41.70 41.69 41.70 34.5K
14:35 41.69 41.70 41.69 41.70 17.1K
14:36 41.69 41.70 41.69 41.69 23.9K
14:37 41.69 41.69 41.68 41.68 48.6K
14:38 41.68 41.68 41.67 41.67 53.5K
14:39 41.67 41.67 41.67 41.67 33.6K
14:40 41.66 41.66 41.65 41.65 91.9K
14:41 41.65 41.65 41.65 41.65 17.6K
14:42 41.65 41.66 41.65 41.66 36.6K
14:43 41.66 41.66 41.66 41.66 50.4K
14:44 41.66 41.66 41.66 41.66 23.5K
14:45 41.66 41.66 41.66 41.66 33.5K
14:46 41.66 41.66 41.65 41.65 58.6K
14:47 41.66 41.66 41.66 41.66 37.1K
14:48 41.66 41.68 41.66 41.68 130.4K
14:49 41.67 41.67 41.67 41.67 41.1K
14:50 41.67 41.68 41.67 41.68 80.2K
14:51 41.68 41.68 41.68 41.68 45.1K
14:52 41.69 41.69 41.69 41.69 47.7K
14:53 41.69 41.69 41.69 41.69 52.6K
14:54 41.68 41.69 41.68 41.69 78.8K
14:55 41.68 41.69 41.68 41.69 62.2K
14:56 41.69 41.69 41.69 41.69 36.9K
14:57 41.69 41.69 41.69 41.69 32.9K
14:58 41.69 41.69 41.69 41.69 47.6K
14:59 41.69 41.70 41.69 41.70 126.7K
15:00 41.70 41.70 41.70 41.70 23.9K
15:01 41.70 41.71 41.70 41.71 25.9K
15:02 41.70 41.71 41.70 41.71 14.7K
15:03 41.71 41.71 41.71 41.71 44.8K
15:04 41.71 41.71 41.71 41.71 30.7K
15:05 41.71 41.71 41.71 41.71 21.6K
15:06 41.71 41.71 41.70 41.70 47.0K
15:07 41.69 41.70 41.69 41.70 25.9K
15:08 41.70 41.70 41.70 41.70 37.6K
15:09 41.70 41.70 41.70 41.70 19.2K
15:10 41.70 41.70 41.70 41.70 39.9K
15:11 41.71 41.71 41.70 41.70 23.8K
15:12 41.70 41.70 41.70 41.70 53.8K
15:13 41.70 41.70 41.70 41.70 29.4K
15:14 41.70 41.70 41.69 41.69 69.4K
15:15 41.70 41.70 41.70 41.70 106.0K
15:16 41.69 41.70 41.69 41.70 113.2K
15:17 41.70 41.70 41.70 41.70 40.8K
15:18 41.70 41.70 41.70 41.70 62.2K
15:19 41.70 41.71 41.70 41.71 130.6K
15:20 41.71 41.71 41.71 41.71 56.4K
15:21 41.71 41.71 41.71 41.71 107.2K
15:22 41.71 41.71 41.71 41.71 61.1K
15:23 41.71 41.71 41.71 41.71 40.7K
15:24 41.71 41.71 41.71 41.71 56.2K
15:25 41.71 41.71 41.71 41.71 46.2K
15:26 41.71 41.71 41.71 41.71 26.4K
15:27 41.71 41.72 41.71 41.72 33.7K
15:28 41.72 41.72 41.72 41.72 49.0K
15:29 41.72 41.72 41.71 41.71 42.1K
15:30 41.71 41.72 41.71 41.72 74.2K
15:31 41.72 41.72 41.71 41.71 40.3K
15:32 41.71 41.71 41.71 41.71 40.6K
15:33 41.71 41.72 41.71 41.72 151.7K
15:34 41.72 41.73 41.72 41.73 60.6K
15:35 41.73 41.73 41.73 41.73 83.7K
15:36 41.73 41.74 41.73 41.74 83.8K
15:37 41.74 41.74 41.74 41.74 41.5K
15:38 41.74 41.74 41.73 41.73 54.8K
15:39 41.74 41.74 41.74 41.74 86.3K
15:40 41.74 41.75 41.74 41.74 97.6K
15:41 41.74 41.75 41.74 41.75 65.4K
15:42 41.75 41.75 41.74 41.74 59.0K
15:43 41.75 41.75 41.74 41.74 275.4K
15:44 41.75 41.75 41.74 41.74 125.1K
15:45 41.74 41.75 41.74 41.74 63.1K
15:46 41.74 41.74 41.74 41.74 146.7K
15:47 41.74 41.74 41.73 41.73 101.7K
15:48 41.73 41.74 41.73 41.74 94.8K
15:49 41.74 41.74 41.74 41.74 112.8K
15:50 41.74 41.76 41.74 41.75 475.2K
15:51 41.75 41.76 41.75 41.76 159.2K
15:52 41.75 41.76 41.75 41.76 136.9K
15:53 41.76 41.77 41.76 41.77 156.1K
15:54 41.77 41.77 41.77 41.77 281.2K
15:55 41.77 41.77 41.77 41.77 230.1K
15:56 41.77 41.78 41.77 41.78 407.0K
15:57 41.78 41.78 41.78 41.78 283.1K
15:58 41.78 41.78 41.78 41.78 296.4K
15:59 41.78 41.78 41.77 41.78 580.2K
16:00 41.76 41.76 41.76 41.76 7,800.6K
16:01 41.76 41.76 41.76 41.76 93.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available